Canada markets closed

Customers Bancorp, Inc. (CUBI-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.37+0.08 (+0.32%)
At close: 02:29PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.4125.4025.3625.3725.371,682
Apr 30, 202425.2725.3125.2725.2925.29907
Apr 29, 202425.2125.3125.2125.2725.272,507
Apr 26, 202425.2325.3325.2125.3025.308,775
Apr 25, 202425.2325.2925.2325.2925.292,033
Apr 24, 202425.2125.2425.2125.2325.233,884
Apr 23, 202425.3525.3525.2225.2225.221,501
Apr 22, 202425.3225.3225.2225.2825.283,115
Apr 19, 202425.2325.3325.2125.3325.332,740
Apr 18, 202425.2525.2525.2125.2325.232,305
Apr 17, 202425.2425.3125.2125.2225.223,175
Apr 16, 202425.2025.2925.2025.2025.204,802
Apr 15, 202425.2625.3925.2025.2525.255,145
Apr 12, 202425.1725.2525.1725.2525.252,379
Apr 11, 202425.2225.2325.1625.1625.163,762
Apr 10, 202425.2725.2825.1425.1525.154,530
Apr 09, 202425.2925.3025.2525.2825.284,473
Apr 08, 202425.2625.3325.2625.3225.322,111
Apr 05, 202425.2625.3425.2525.2525.252,200
Apr 04, 202425.3325.3825.1825.1825.184,951
Apr 03, 202425.3725.3725.2225.2725.272,421
Apr 02, 202425.2525.3625.1325.3625.365,813
Apr 01, 202425.1825.2025.1525.1825.185,801
Mar 28, 202425.1525.1725.1025.1525.154,305
Mar 27, 202425.1825.1925.0825.1525.155,330
Mar 26, 202425.2525.2525.1725.1825.182,709
Mar 25, 202425.2525.2525.2525.2525.251,283
Mar 22, 202425.2925.3325.2825.3025.302,789
Mar 21, 202425.1625.2925.1625.2525.253,922
Mar 20, 202425.1625.1625.1625.1625.161,106
Mar 19, 202425.1125.1925.1125.1925.194,276
Mar 18, 202425.1425.1625.0925.1625.162,350
Mar 15, 202425.1225.1825.0625.0725.075,535
Mar 14, 202425.1025.1324.9824.9824.986,118
Mar 13, 202425.0925.2025.0925.1325.135,994
Mar 12, 202425.0825.1025.0625.0625.064,406
Mar 11, 202425.0625.1025.0525.0625.064,076
Mar 08, 202425.1125.1125.0625.0825.082,739
Mar 07, 202425.0725.1525.0725.0825.087,632
Mar 06, 202425.1025.1925.0525.0525.0521,052
Mar 05, 202425.0525.0825.0525.0825.088,494
Mar 04, 202425.1325.1725.0225.0525.0512,164
Mar 01, 202425.1525.1925.0525.1525.158,674
Feb 29, 202425.2025.2025.1125.1825.184,097
Feb 28, 202425.1825.2325.0425.2025.2016,941
Feb 28, 20240.657743 Dividend
Feb 27, 202425.6225.6925.5725.6925.0310,041
Feb 26, 202425.5525.6225.5525.6224.965,623
Feb 23, 202425.5525.5825.5125.5724.918,414
Feb 22, 202425.5525.5625.4625.5624.913,403
Feb 21, 202425.4625.6225.4125.4524.807,560
Feb 20, 202425.3825.4925.3825.4924.844,311
Feb 16, 202425.3625.4025.3125.3824.734,079
Feb 15, 202425.4025.4025.2125.3524.707,051
Feb 14, 202425.1525.3725.1525.3724.725,444
Feb 13, 202425.0825.1525.0525.1524.5123,099
Feb 12, 202425.2025.2225.1825.1924.5510,754
Feb 09, 202425.1525.1925.0825.1524.5112,687
Feb 08, 202425.0025.2724.9025.0624.426,925
Feb 07, 202425.2025.2824.9424.9724.3338,289
Feb 06, 202425.2525.2525.1525.2324.586,250
Feb 05, 202425.2825.3425.2025.2524.602,539
Feb 02, 202425.1425.2825.1425.2624.614,304
Feb 01, 202425.3225.3525.0225.1624.5224,098
Jan 31, 202425.3825.4025.3425.4024.752,176
Jan 30, 202425.3525.5425.3525.5124.867,641
Jan 29, 202425.4025.4025.2525.2824.636,323
Jan 26, 202425.4025.4425.3525.4424.791,587
Jan 25, 202425.3225.4025.1825.3224.671,965
Jan 24, 202425.2225.3325.1625.1724.535,655
Jan 23, 202425.2825.3025.1625.2024.556,054
Jan 22, 202425.2025.2525.2025.2524.601,372
Jan 19, 202425.1625.2725.1625.2324.581,223
Jan 18, 202425.2825.3025.2225.2224.572,993
Jan 17, 202425.2825.2825.0025.1524.5111,291
Jan 16, 202425.2825.2825.2225.2824.632,140
Jan 12, 202425.2825.2825.0925.2724.6212,010
Jan 11, 202425.1025.2625.1025.1624.522,506
Jan 10, 202425.2225.2425.1925.1924.551,697
Jan 09, 202425.3025.3025.1325.3024.657,173
Jan 08, 202425.2025.2025.1025.1324.492,055
Jan 05, 202425.1225.2025.1025.2024.5511,092
Jan 04, 202425.1625.2725.1025.1524.5119,152
Jan 03, 202425.1625.2525.1625.2124.565,671
Jan 02, 202425.1325.3425.0725.1524.5113,911
Dec 29, 202325.1225.1225.0825.1224.481,173
Dec 28, 202325.0525.1225.0425.1224.488,252
Dec 27, 202325.0025.0525.0025.0524.4110,760
Dec 26, 202324.9725.0824.9725.0524.411,495
Dec 22, 202325.0825.0824.9524.9924.351,084
Dec 21, 202325.1525.1524.9225.0524.417,432
Dec 20, 202325.1425.1424.9524.9524.318,886
Dec 19, 202325.0025.1824.9625.1524.5110,188
Dec 18, 202324.9925.1824.8425.1824.546,069
Dec 15, 202324.9825.0024.9324.9924.359,550
Dec 14, 202325.0025.0024.7024.7524.1212,986
Dec 13, 202324.9524.9524.6524.9124.273,057
Dec 12, 202324.8424.8424.5024.7524.117,809
Dec 11, 202324.8024.9324.8024.8124.172,641
Dec 08, 202324.8024.8524.7724.8124.174,735
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...